Dave & Buster’s Entertainment

PLAY
🏛️ usa →
18.83
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.51 19.51 19.47 19.47 12.5K
09:32 19.21 19.40 19.18 19.18 5.2K
09:33 19.17 19.17 19.17 19.17 0.4K
09:34 19.16 19.16 19.16 19.16 0.1K
09:35 19.16 19.16 19.16 19.16 0.2K
09:36 19.17 19.17 19.17 19.17 3.0K
09:38 19.30 19.34 19.30 19.30 5.1K
09:39 19.37 19.37 19.37 19.37 1.1K
09:40 19.39 19.56 19.39 19.53 7.5K
09:41 19.42 19.42 19.36 19.36 4.2K
09:43 19.23 19.23 19.23 19.23 3.3K
09:45 19.33 19.42 19.22 19.22 4.3K
09:46 19.33 19.33 19.33 19.33 1.2K
09:47 19.34 19.34 19.26 19.26 6.9K
09:48 19.26 19.38 19.26 19.38 4.7K
09:49 19.32 19.43 19.32 19.42 4.0K
09:51 19.33 19.33 19.27 19.27 1.1K
09:52 19.23 19.23 19.19 19.19 3.8K
09:53 19.19 19.19 19.19 19.19 0.7K
09:54 19.19 19.19 19.19 19.19 1.0K
09:55 19.19 19.19 19.19 19.19 0.3K
09:56 19.23 19.23 19.19 19.19 1.4K
09:57 19.21 19.24 19.21 19.24 1.6K
09:58 19.26 19.26 19.26 19.26 2.8K
10:00 19.33 19.33 19.27 19.27 2.8K
10:01 19.28 19.28 19.28 19.28 2.6K
10:02 19.37 19.37 19.34 19.34 4.7K
10:03 19.32 19.32 19.32 19.32 0.9K
10:05 19.27 19.35 19.27 19.35 3.4K
10:07 19.31 19.31 19.31 19.31 0.4K
10:08 19.32 19.32 19.32 19.32 1.9K
10:10 19.36 19.49 19.36 19.49 3.3K
10:13 19.47 19.47 19.39 19.39 2.6K
10:14 19.39 19.39 19.39 19.39 0.8K
10:15 19.43 19.43 19.43 19.43 0.8K
10:16 19.41 19.41 19.41 19.41 1.1K
10:18 19.46 19.46 19.46 19.46 0.9K
10:20 19.37 19.39 19.37 19.39 1.6K
10:21 19.42 19.42 19.42 19.42 0.2K
10:22 19.38 19.38 19.38 19.38 2.3K
10:23 19.34 19.34 19.34 19.34 1.4K
10:24 19.41 19.41 19.41 19.41 0.6K
10:25 19.45 19.45 19.39 19.39 1.9K
10:26 19.41 19.41 19.40 19.40 5.9K
10:28 19.37 19.41 19.37 19.41 1.7K
10:29 19.38 19.38 19.38 19.38 1.8K
10:30 19.39 19.39 19.39 19.39 0.6K
10:31 19.36 19.36 19.35 19.35 1.9K
10:32 19.38 19.38 19.38 19.38 1.1K
10:33 19.41 19.44 19.41 19.44 1.2K
10:35 19.44 19.49 19.44 19.49 1.4K
10:36 19.49 19.49 19.47 19.47 0.6K
10:37 19.50 19.51 19.50 19.51 0.5K
10:38 19.53 19.53 19.50 19.50 0.8K
10:39 19.58 19.58 19.55 19.55 0.6K
10:40 19.55 19.55 19.55 19.55 0.3K
10:41 19.60 19.62 19.60 19.62 0.5K
10:43 19.58 19.58 19.56 19.58 1.8K
10:44 19.58 19.58 19.58 19.58 1.0K
10:45 19.55 19.55 19.55 19.55 1.1K
10:46 19.54 19.54 19.51 19.51 1.5K
10:47 19.50 19.50 19.50 19.50 1.0K
10:49 19.55 19.55 19.54 19.54 4.1K
10:50 19.54 19.54 19.54 19.54 0.6K
10:51 19.53 19.53 19.53 19.53 0.5K
10:52 19.59 19.60 19.59 19.60 0.8K
10:53 19.59 19.64 19.59 19.64 0.5K
10:54 19.65 19.65 19.60 19.60 2.1K
10:56 19.61 19.61 19.61 19.61 0.7K
10:58 19.61 19.61 19.61 19.61 0.1K
10:59 19.58 19.61 19.58 19.60 1.4K
11:01 19.61 19.61 19.60 19.60 2.5K
11:02 19.58 19.58 19.58 19.58 1.0K
11:03 19.56 19.56 19.56 19.56 1.3K
11:04 19.58 19.59 19.58 19.59 1.9K
11:06 19.60 19.60 19.60 19.60 0.9K
11:07 19.62 19.62 19.62 19.62 0.6K
11:09 19.63 19.63 19.63 19.63 0.3K
11:11 19.63 19.63 19.60 19.62 2.2K
11:12 19.63 19.63 19.63 19.63 0.5K
11:13 19.63 19.65 19.61 19.65 2.5K
11:15 19.65 19.65 19.65 19.65 2.3K
11:16 19.61 19.61 19.61 19.61 2.3K
11:17 19.56 19.59 19.56 19.59 1.5K
11:19 19.60 19.61 19.60 19.61 0.7K
11:20 19.61 19.61 19.61 19.61 0.3K
11:21 19.62 19.63 19.62 19.63 0.7K
11:24 19.62 19.62 19.62 19.62 0.7K
11:25 19.61 19.61 19.56 19.56 2.1K
11:27 19.55 19.55 19.55 19.55 1.0K
11:28 19.54 19.54 19.54 19.54 1.1K
11:30 19.53 19.54 19.53 19.54 1.1K
11:31 19.53 19.53 19.53 19.53 0.2K
11:32 19.54 19.54 19.51 19.51 1.5K
11:33 19.51 19.53 19.51 19.53 0.8K
11:34 19.54 19.54 19.54 19.54 0.7K
11:36 19.51 19.51 19.51 19.51 1.1K
11:38 19.46 19.46 19.46 19.46 0.9K
11:39 19.48 19.50 19.48 19.50 0.6K
11:40 19.48 19.48 19.48 19.48 0.5K
11:41 19.51 19.51 19.51 19.51 0.4K
11:42 19.50 19.50 19.50 19.50 0.4K
11:43 19.47 19.47 19.47 19.47 2.3K
11:45 19.41 19.41 19.41 19.41 0.3K
11:47 19.41 19.41 19.41 19.41 0.9K
11:51 19.42 19.44 19.41 19.41 1.8K
11:52 19.42 19.42 19.42 19.42 1.0K
11:54 19.45 19.45 19.45 19.45 0.6K
11:55 19.44 19.44 19.44 19.44 0.2K
11:56 19.44 19.44 19.44 19.43 0.4K
11:57 19.44 19.44 19.44 19.44 0.3K
11:58 19.44 19.44 19.44 19.44 0.7K
11:59 19.43 19.43 19.43 19.43 0.7K
12:00 19.44 19.44 19.44 19.44 1.2K
12:02 19.45 19.45 19.45 19.45 0.5K
12:04 19.44 19.44 19.44 19.44 0.8K
12:05 19.44 19.44 19.44 19.44 0.2K
12:06 19.45 19.46 19.45 19.45 1.7K
12:07 19.43 19.43 19.43 19.43 1.1K
12:08 19.45 19.46 19.45 19.46 1.2K
12:09 19.47 19.47 19.47 19.47 0.8K
12:11 19.48 19.49 19.48 19.49 1.1K
12:12 19.51 19.52 19.51 19.52 0.8K
12:13 19.52 19.52 19.52 19.52 0.6K
12:14 19.51 19.51 19.49 19.49 1.8K
12:16 19.49 19.49 19.49 19.49 0.4K
12:17 19.52 19.53 19.52 19.52 1.4K
12:19 19.53 19.53 19.53 19.53 0.5K
12:20 19.49 19.49 19.49 19.49 3.5K
12:24 19.46 19.47 19.46 19.47 0.7K
12:25 19.46 19.46 19.46 19.46 1.0K
12:26 19.44 19.45 19.44 19.45 2.1K
12:29 19.43 19.43 19.43 19.43 1.6K
12:30 19.43 19.44 19.43 19.44 1.8K
12:32 19.45 19.46 19.45 19.46 1.9K
12:34 19.48 19.48 19.48 19.48 0.7K
12:35 19.48 19.48 19.48 19.48 0.1K
12:36 19.49 19.49 19.49 19.49 0.6K
12:37 19.46 19.46 19.45 19.45 1.1K
12:39 19.46 19.46 19.46 19.46 0.8K
12:40 19.48 19.51 19.48 19.51 0.9K
12:41 19.49 19.49 19.49 19.49 1.4K
12:45 19.50 19.50 19.50 19.50 1.6K
12:47 19.50 19.50 19.46 19.46 2.7K
12:49 19.48 19.49 19.48 19.49 6.9K
12:50 19.56 19.58 19.56 19.58 0.6K
12:51 19.60 19.60 19.56 19.56 4.8K
12:52 19.56 19.57 19.56 19.57 0.5K
12:53 19.57 19.58 19.57 19.58 1.3K
12:54 19.57 19.57 19.57 19.57 1.7K
12:55 19.57 19.57 19.54 19.54 1.6K
12:57 19.51 19.51 19.51 19.51 1.4K
12:59 19.56 19.56 19.56 19.56 1.8K
13:00 19.58 19.58 19.58 19.58 0.6K
13:01 19.60 19.60 19.60 19.60 0.4K
13:02 19.59 19.60 19.59 19.60 0.8K
13:03 19.61 19.61 19.61 19.61 1.0K
13:04 19.62 19.63 19.62 19.63 1.6K
13:05 19.64 19.64 19.64 19.64 0.9K
13:07 19.64 19.64 19.64 19.64 2.5K
13:13 19.61 19.61 19.61 19.61 2.1K
13:14 19.61 19.62 19.61 19.62 1.0K
13:15 19.61 19.61 19.61 19.61 1.1K
13:16 19.60 19.61 19.60 19.60 1.8K
13:17 19.59 19.59 19.59 19.59 2.2K
13:20 19.59 19.59 19.56 19.56 2.5K
13:22 19.53 19.53 19.53 19.53 0.9K
13:24 19.51 19.51 19.51 19.51 0.6K
13:25 19.49 19.49 19.49 19.49 0.7K
13:26 19.50 19.51 19.50 19.51 1.2K
13:27 19.53 19.53 19.53 19.53 1.2K
13:28 19.54 19.57 19.54 19.57 1.9K
13:29 19.57 19.57 19.57 19.57 0.5K
13:30 19.56 19.56 19.54 19.54 2.1K
13:31 19.54 19.54 19.53 19.52 2.1K
13:32 19.55 19.55 19.55 19.55 1.1K
13:33 19.56 19.57 19.56 19.57 1.9K
13:34 19.58 19.58 19.57 19.57 0.9K
13:35 19.59 19.59 19.58 19.58 3.1K
13:36 19.57 19.59 19.57 19.59 2.7K
13:38 19.57 19.57 19.52 19.53 7.3K
13:39 19.57 19.57 19.54 19.54 1.6K
13:40 19.52 19.55 19.52 19.55 3.2K
13:41 19.56 19.59 19.56 19.59 1.2K
13:42 19.59 19.60 19.56 19.56 3.7K
13:43 19.58 19.59 19.58 19.58 3.9K
13:44 19.60 19.60 19.60 19.60 0.5K
13:45 19.59 19.62 19.55 19.56 2.6K
13:46 19.54 19.55 19.54 19.55 1.5K
13:47 19.55 19.55 19.55 19.55 0.6K
13:48 19.56 19.58 19.56 19.58 1.7K
13:49 19.55 19.55 19.55 19.55 0.9K
13:50 19.56 19.57 19.56 19.57 4.3K
13:52 19.54 19.56 19.54 19.56 1.2K
13:53 19.54 19.54 19.54 19.54 0.6K
13:54 19.53 19.54 19.52 19.54 2.5K
13:55 19.55 19.55 19.51 19.51 2.5K
13:56 19.51 19.51 19.50 19.50 2.7K
13:57 19.51 19.51 19.51 19.51 1.4K
13:58 19.51 19.51 19.51 19.51 0.3K
13:59 19.53 19.53 19.52 19.52 0.7K
14:00 19.52 19.52 19.52 19.52 1.2K
14:02 19.53 19.53 19.53 19.53 1.4K
14:03 19.53 19.56 19.53 19.56 3.4K
14:04 19.56 19.56 19.53 19.53 6.4K
14:05 19.49 19.49 19.49 19.49 3.9K
14:06 19.50 19.50 19.50 19.50 1.5K
14:07 19.52 19.52 19.52 19.52 0.9K
14:08 19.51 19.55 19.51 19.55 2.7K
14:09 19.54 19.54 19.54 19.54 0.3K
14:10 19.57 19.57 19.57 19.57 3.9K
14:11 19.58 19.58 19.53 19.53 6.1K
14:13 19.54 19.54 19.52 19.52 2.0K
14:14 19.48 19.48 19.48 19.48 0.9K
14:15 19.45 19.52 19.45 19.52 2.0K
14:16 19.52 19.55 19.52 19.55 2.9K
14:18 19.56 19.56 19.56 19.56 1.2K
14:20 19.58 19.58 19.58 19.58 1.4K
14:21 19.54 19.58 19.54 19.58 2.1K
14:22 19.59 19.60 19.59 19.60 1.5K
14:23 19.59 19.59 19.59 19.59 0.3K
14:24 19.59 19.59 19.59 19.59 1.5K
14:26 19.57 19.57 19.55 19.55 1.3K
14:27 19.55 19.55 19.55 19.55 1.9K
14:28 19.56 19.56 19.55 19.55 1.2K
14:30 19.56 19.58 19.56 19.56 4.7K
14:32 19.56 19.56 19.56 19.56 0.2K
14:33 19.56 19.56 19.55 19.55 0.4K
14:34 19.56 19.56 19.49 19.50 3.3K
14:35 19.51 19.53 19.51 19.51 2.1K
14:36 19.52 19.54 19.52 19.54 1.9K
14:37 19.54 19.54 19.54 19.54 0.7K
14:38 19.54 19.56 19.54 19.56 1.5K
14:39 19.57 19.57 19.57 19.57 1.6K
14:40 19.55 19.55 19.55 19.55 2.5K
14:41 19.58 19.58 19.58 19.58 1.8K
14:43 19.58 19.58 19.58 19.58 0.2K
14:44 19.58 19.60 19.58 19.60 1.5K
14:46 19.61 19.61 19.61 19.61 4.8K
14:48 19.60 19.61 19.60 19.61 1.9K
14:51 19.65 19.65 19.64 19.64 4.8K
14:52 19.64 19.65 19.64 19.65 1.0K
14:53 19.66 19.67 19.66 19.66 2.0K
14:54 19.68 19.68 19.68 19.68 1.2K
14:55 19.69 19.69 19.66 19.66 3.0K
14:57 19.63 19.64 19.63 19.64 1.1K
14:58 19.63 19.64 19.63 19.64 1.6K
15:00 19.63 19.66 19.63 19.66 1.6K
15:01 19.67 19.69 19.67 19.68 1.4K
15:02 19.69 19.69 19.69 19.69 0.5K
15:03 19.68 19.68 19.68 19.68 0.9K
15:04 19.67 19.67 19.67 19.67 1.7K
15:05 19.66 19.66 19.64 19.64 1.8K
15:07 19.63 19.63 19.62 19.62 2.6K
15:08 19.63 19.63 19.63 19.63 2.0K
15:09 19.64 19.65 19.64 19.65 2.4K
15:10 19.65 19.65 19.62 19.61 3.2K
15:11 19.59 19.59 19.58 19.58 3.0K
15:12 19.59 19.59 19.59 19.59 1.0K
15:13 19.60 19.60 19.60 19.60 2.9K
15:14 19.58 19.58 19.58 19.58 1.2K
15:15 19.58 19.58 19.57 19.57 2.1K
15:16 19.58 19.59 19.58 19.59 1.3K
15:18 19.57 19.57 19.56 19.57 3.2K
15:21 19.57 19.57 19.57 19.57 1.2K
15:22 19.57 19.58 19.57 19.58 1.5K
15:23 19.59 19.59 19.59 19.59 1.6K
15:24 19.59 19.59 19.59 19.59 2.3K
15:25 19.58 19.58 19.58 19.58 2.0K
15:26 19.57 19.58 19.57 19.57 4.3K
15:28 19.56 19.56 19.55 19.55 4.1K
15:29 19.56 19.56 19.55 19.55 1.9K
15:30 19.55 19.55 19.55 19.55 3.9K
15:31 19.56 19.56 19.56 19.56 1.0K
15:32 19.57 19.57 19.54 19.55 4.5K
15:33 19.57 19.58 19.57 19.58 1.7K
15:34 19.59 19.59 19.59 19.59 0.8K
15:35 19.56 19.59 19.56 19.59 5.8K
15:36 19.59 19.59 19.59 19.59 0.9K
15:37 19.60 19.60 19.59 19.59 2.0K
15:38 19.58 19.58 19.57 19.57 5.4K
15:39 19.58 19.59 19.58 19.59 2.5K
15:40 19.60 19.60 19.58 19.58 6.7K
15:42 19.58 19.58 19.58 19.58 0.9K
15:43 19.58 19.58 19.57 19.57 5.0K
15:44 19.57 19.57 19.57 19.57 0.2K
15:45 19.57 19.57 19.51 19.53 7.1K
15:46 19.54 19.54 19.54 19.54 5.3K
15:47 19.54 19.54 19.53 19.53 3.1K
15:48 19.50 19.50 19.50 19.50 1.8K
15:49 19.49 19.50 19.48 19.48 6.4K
15:50 19.46 19.46 19.44 19.44 3.2K
15:51 19.44 19.44 19.42 19.44 5.4K
15:52 19.44 19.46 19.44 19.46 3.2K
15:53 19.46 19.46 19.43 19.43 6.6K
15:54 19.45 19.47 19.44 19.44 15.6K
15:55 19.40 19.50 19.37 19.50 40.8K
15:56 19.51 19.53 19.48 19.48 12.4K
15:57 19.48 19.49 19.48 19.48 10.0K
15:58 19.48 19.51 19.47 19.51 46.2K
15:59 19.54 19.55 19.49 19.51 211.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available